Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 26.18 | 26.30 | 25.82 | 25.89 | 6,940,374 | -0.51(-1.94%) |
Jul 30, 2014 | 26.41 | 26.64 | 26.25 | 26.40 | 4,746,904 | +0.12(+0.45%) |
Jul 29, 2014 | 26.83 | 26.87 | 26.25 | 26.28 | 6,441,913 | -0.46(-1.71%) |
Jul 28, 2014 | 26.87 | 26.89 | 26.30 | 26.74 | 6,821,335 | -0.03(-0.10%) |
Jul 25, 2014 | 26.36 | 27.19 | 26.32 | 26.76 | 8,803,201 | +0.51(+1.95%) |
Jul 24, 2014 | 26.77 | 27.00 | 25.96 | 26.25 | 10,946,106 | -0.17(-0.66%) |
Jul 23, 2014 | 25.79 | 26.52 | 25.79 | 26.43 | 7,745,981 | +0.75(+2.92%) |
Jul 22, 2014 | 25.38 | 25.69 | 25.38 | 25.68 | 4,752,877 | +0.36(+1.41%) |
Jul 21, 2014 | 25.44 | 25.52 | 25.22 | 25.32 | 4,736,303 | -0.14(-0.54%) |
Jul 18, 2014 | 25.25 | 25.62 | 25.25 | 25.46 | 5,415,728 | +0.27(+1.09%) |
Jul 17, 2014 | 25.46 | 25.73 | 25.00 | 25.18 | 5,927,938 | -0.48(-1.86%) |
Jul 16, 2014 | 25.66 | 25.78 | 25.49 | 25.66 | 5,052,736 | +0.12(+0.47%) |
Jul 15, 2014 | 25.40 | 25.62 | 25.17 | 25.54 | 7,615,567 | +0.27(+1.09%) |
Jul 14, 2014 | 25.24 | 25.47 | 25.14 | 25.26 | 4,507,873 | +0.15(+0.58%) |
Jul 11, 2014 | 25.03 | 25.28 | 24.93 | 25.12 | 5,244,442 | +0.16(+0.62%) |
Jul 10, 2014 | 24.72 | 25.12 | 24.65 | 24.96 | 9,688,248 | +0.05(+0.22%) |
Jul 09, 2014 | 25.17 | 25.31 | 24.56 | 24.91 | 9,126,473 | +0.47(+1.91%) |
Jul 08, 2014 | 24.60 | 24.60 | 23.67 | 24.44 | 13,178,060 | -0.43(-1.73%) |
Jul 07, 2014 | 25.34 | 25.36 | 24.79 | 24.87 | 6,963,601 | -0.49(-1.95%) |
Jul 03, 2014 | 25.25 | 25.36 | 25.36 | 25.36 | 3,332,592 | +0.22(+0.87%) |
Jul 02, 2014 | 25.14 | 25.31 | 24.78 | 25.14 | 8,237,893 | -0.24(-0.94%) |
Jul 01, 2014 | 24.88 | 25.47 | 24.76 | 25.38 | 7,892,817 | +0.80(+3.24%) |
Jun 30, 2014 | 24.85 | 24.93 | 24.52 | 24.59 | 5,320,970 | -0.26(-1.03%) |
Jun 27, 2014 | 24.71 | 24.91 | 24.61 | 24.84 | 10,172,073 | +0.07(+0.30%) |
Jun 26, 2014 | 24.72 | 24.81 | 24.49 | 24.77 | 3,536,502 | +0.08(+0.33%) |
Jun 25, 2014 | 24.37 | 24.77 | 24.20 | 24.69 | 4,376,995 | +0.30(+1.24%) |
Jun 24, 2014 | 24.62 | 24.82 | 24.38 | 24.39 | 4,597,406 | -0.26(-1.04%) |
Jun 23, 2014 | 24.97 | 25.05 | 24.52 | 24.64 | 4,914,391 | -0.34(-1.36%) |
Jun 20, 2014 | 24.91 | 25.06 | 24.82 | 24.98 | 9,529,963 | +0.19(+0.78%) |
Jun 19, 2014 | 24.50 | 24.79 | 24.47 | 24.79 | 7,495,133 | +0.38(+1.54%) |
Jun 18, 2014 | 24.37 | 24.47 | 23.97 | 24.41 | 6,421,192 | +0.04(+0.15%) |
Jun 17, 2014 | 24.24 | 24.44 | 24.06 | 24.38 | 8,143,425 | +0.49(+2.03%) |
Jun 16, 2014 | 23.98 | 24.10 | 23.73 | 23.89 | 7,115,426 | -0.18(-0.76%) |
Jun 13, 2014 | 23.52 | 24.20 | 23.51 | 24.07 | 10,609,301 | +0.53(+2.26%) |
Jun 12, 2014 | 24.41 | 24.42 | 23.31 | 23.54 | 14,828,076 | -1.12(-4.53%) |
Jun 11, 2014 | 24.75 | 24.89 | 24.51 | 24.66 | 9,833,362 | -0.32(-1.28%) |
Jun 10, 2014 | 25.17 | 25.18 | 24.77 | 24.98 | 6,141,653 | -0.27(-1.09%) |
Jun 06, 2014 | 25.01 | 25.25 | 24.96 | 25.25 | 4,482,139 | +0.28(+1.14%) |
Jun 05, 2014 | 25.16 | 25.31 | 24.92 | 24.97 | 9,408,567 | -0.07(-0.29%) |
Jun 04, 2014 | 24.73 | 25.07 | 24.64 | 25.04 | 5,629,717 | +0.15(+0.59%) |
Jun 03, 2014 | 24.49 | 24.92 | 24.48 | 24.90 | 8,846,197 | +0.45(+1.83%) |
Jun 02, 2014 | 24.24 | 24.51 | 23.96 | 24.45 | 5,433,510 | +0.29(+1.21%) |
May 30, 2014 | 24.11 | 24.33 | 24.07 | 24.16 | 7,706,176 | +0.01(+0.04%) |
May 29, 2014 | 24.16 | 24.28 | 23.86 | 24.15 | 4,494,494 | +0.01(+0.04%) |
May 28, 2014 | 23.69 | 24.23 | 23.66 | 24.14 | 6,069,807 | +0.51(+2.16%) |
May 27, 2014 | 23.64 | 23.74 | 23.52 | 23.63 | 4,130,003 | +0.07(+0.31%) |
May 23, 2014 | 23.15 | 23.55 | 23.55 | 23.55 | 4,876,176 | +0.46(+1.98%) |
May 22, 2014 | 22.93 | 23.13 | 22.92 | 23.10 | 2,049,806 | +0.16(+0.72%) |
May 21, 2014 | 22.82 | 23.02 | 22.79 | 22.93 | 3,846,913 | +0.15(+0.64%) |
May 20, 2014 | 22.91 | 23.01 | 22.64 | 22.79 | 4,096,479 | -0.16(-0.68%) |
May 19, 2014 | 22.47 | 23.02 | 22.42 | 22.94 | 4,282,430 | +0.47(+2.07%) |
May 16, 2014 | 22.61 | 22.65 | 22.29 | 22.48 | 5,383,344 | -0.14(-0.61%) |
May 15, 2014 | 22.70 | 22.78 | 22.35 | 22.61 | 5,940,379 | -0.14(-0.60%) |
May 14, 2014 | 22.78 | 22.80 | 22.56 | 22.75 | 7,899,371 | -0.06(-0.28%) |
May 13, 2014 | 22.74 | 22.90 | 22.59 | 22.81 | 5,793,048 | +0.04(+0.16%) |
May 12, 2014 | 22.34 | 22.80 | 22.34 | 22.78 | 5,425,924 | +0.53(+2.38%) |
May 09, 2014 | 22.27 | 22.32 | 21.94 | 22.25 | 4,375,296 | -0.09(-0.41%) |
May 08, 2014 | 22.00 | 22.49 | 22.00 | 22.34 | 7,193,513 | +0.24(+1.07%) |
May 07, 2014 | 22.17 | 22.28 | 21.78 | 22.10 | 6,415,597 | +0.00(+0.00%) |
May 06, 2014 | 22.23 | 22.27 | 22.02 | 22.10 | 6,763,779 | -0.05(-0.25%) |
May 05, 2014 | 21.97 | 22.20 | 21.81 | 22.16 | 4,777,707 | +0.07(+0.33%) |
May 02, 2014 | 22.27 | 22.27 | 21.91 | 22.08 | 6,584,258 | -0.14(-0.62%) |
May 01, 2014 | 22.07 | 22.49 | 22.07 | 22.22 | 6,297,971 | +0.15(+0.66%) |
Apr 30, 2014 | 22.12 | 22.24 | 21.88 | 22.07 | 5,377,580 | -0.02(-0.08%) |
Apr 29, 2014 | 21.82 | 22.12 | 21.57 | 22.09 | 4,961,267 | +0.32(+1.47%) |
Apr 28, 2014 | 21.96 | 22.08 | 21.46 | 21.77 | 5,348,879 | -0.10(-0.46%) |
Apr 25, 2014 | 21.96 | 22.31 | 21.78 | 21.87 | 5,473,684 | -0.29(-1.32%) |
Apr 24, 2014 | 22.22 | 22.33 | 21.47 | 22.17 | 9,155,789 | +0.17(+0.79%) |
Apr 23, 2014 | 22.27 | 22.27 | 21.70 | 21.99 | 8,534,879 | +0.14(+0.63%) |
Apr 22, 2014 | 21.61 | 21.96 | 21.58 | 21.85 | 5,711,020 | +0.31(+1.44%) |
Apr 21, 2014 | 21.50 | 21.56 | 21.24 | 21.54 | 5,445,080 | +0.09(+0.43%) |
Apr 17, 2014 | 21.62 | 21.45 | 21.45 | 21.45 | 6,859,692 | -0.05(-0.21%) |
Apr 16, 2014 | 21.11 | 21.52 | 20.96 | 21.50 | 8,060,784 | +0.58(+2.79%) |
Apr 15, 2014 | 20.90 | 21.20 | 20.48 | 20.91 | 9,439,270 | +0.36(+1.73%) |
Apr 14, 2014 | 21.10 | 21.14 | 20.41 | 20.56 | 8,156,776 | -0.22(-1.06%) |
Apr 11, 2014 | 21.10 | 21.36 | 20.71 | 20.78 | 9,060,683 | -0.35(-1.64%) |
Apr 10, 2014 | 22.14 | 22.15 | 21.09 | 21.12 | 10,346,781 | -0.93(-4.22%) |
Apr 09, 2014 | 21.55 | 22.11 | 21.43 | 22.06 | 7,672,787 | +0.58(+2.72%) |
Apr 08, 2014 | 21.46 | 21.57 | 20.90 | 21.47 | 10,005,571 | +0.07(+0.34%) |
Apr 07, 2014 | 21.74 | 22.00 | 21.25 | 21.40 | 7,997,079 | -0.35(-1.60%) |
Apr 04, 2014 | 22.06 | 22.15 | 21.64 | 21.75 | 6,286,075 | -0.18(-0.83%) |
Apr 03, 2014 | 22.00 | 22.19 | 21.75 | 21.93 | 4,865,537 | -0.05(-0.25%) |
Apr 02, 2014 | 21.93 | 22.33 | 21.86 | 21.98 | 10,072,931 | +0.12(+0.54%) |
Apr 01, 2014 | 21.67 | 21.86 | 21.62 | 21.86 | 6,159,525 | +0.30(+1.40%) |
Mar 31, 2014 | 21.28 | 21.63 | 21.26 | 21.56 | 4,983,109 | +0.41(+1.94%) |
Mar 28, 2014 | 21.13 | 21.61 | 21.05 | 21.15 | 6,248,448 | +0.00(+0.00%) |
Mar 27, 2014 | 21.36 | 21.36 | 20.80 | 21.15 | 6,540,616 | -0.26(-1.19%) |
Mar 26, 2014 | 21.75 | 21.80 | 21.37 | 21.41 | 5,603,386 | -0.24(-1.10%) |
Mar 25, 2014 | 21.46 | 21.75 | 21.44 | 21.64 | 4,345,132 | +0.30(+1.41%) |
Mar 24, 2014 | 21.35 | 21.52 | 21.05 | 21.34 | 6,075,242 | +0.17(+0.82%) |
Mar 21, 2014 | 22.00 | 22.02 | 21.17 | 21.17 | 13,586,082 | -0.64(-2.93%) |
Mar 20, 2014 | 21.64 | 21.82 | 21.54 | 21.81 | 6,120,907 | +0.10(+0.46%) |
Mar 19, 2014 | 21.84 | 21.96 | 21.54 | 21.71 | 6,540,162 | -0.12(-0.54%) |
Mar 18, 2014 | 21.93 | 22.07 | 21.81 | 21.83 | 7,440,375 | -0.07(-0.33%) |
Mar 17, 2014 | 22.00 | 22.02 | 21.69 | 21.90 | 7,117,593 | +0.05(+0.25%) |
Mar 14, 2014 | 21.54 | 22.04 | 21.41 | 21.85 | 8,976,696 | +0.29(+1.36%) |
Mar 13, 2014 | 21.87 | 21.90 | 21.45 | 21.55 | 8,859,567 | -0.27(-1.26%) |
Mar 12, 2014 | 21.85 | 22.06 | 21.66 | 21.83 | 8,774,523 | +0.11(+0.50%) |
Mar 11, 2014 | 21.55 | 21.94 | 21.39 | 21.72 | 8,158,641 | +0.16(+0.76%) |
Mar 10, 2014 | 21.13 | 21.62 | 21.10 | 21.55 | 8,703,822 | +0.46(+2.16%) |
Mar 07, 2014 | 21.24 | 21.25 | 20.89 | 21.10 | 7,738,195 | -0.02(-0.09%) |
Mar 06, 2014 | 21.11 | 21.32 | 21.03 | 21.11 | 8,025,905 | +0.08(+0.39%) |
Mar 05, 2014 | 20.93 | 21.22 | 20.85 | 21.03 | 8,168,960 | +0.18(+0.88%) |
Mar 04, 2014 | 20.73 | 21.01 | 20.62 | 20.85 | 11,426,582 | +0.52(+2.56%) |
Mar 03, 2014 | 20.19 | 20.41 | 19.89 | 20.33 | 8,685,885 | -0.13(-0.62%) |
Feb 28, 2014 | 20.36 | 20.56 | 20.20 | 20.46 | 7,674,947 | -0.02(-0.09%) |
Feb 27, 2014 | 20.39 | 20.62 | 20.33 | 20.48 | 6,282,711 | +0.04(+0.18%) |
Feb 26, 2014 | 20.49 | 20.63 | 20.28 | 20.44 | 7,971,549 | +0.11(+0.54%) |
Feb 25, 2014 | 20.22 | 20.56 | 20.19 | 20.33 | 9,974,552 | +0.13(+0.63%) |
Feb 24, 2014 | 19.86 | 20.31 | 19.84 | 20.20 | 10,563,606 | +0.36(+1.84%) |
Feb 21, 2014 | 19.78 | 19.98 | 19.70 | 19.84 | 9,759,321 | +0.05(+0.28%) |
Feb 20, 2014 | 19.18 | 19.84 | 19.12 | 19.78 | 9,705,192 | +0.68(+3.58%) |
Feb 19, 2014 | 19.15 | 19.30 | 19.04 | 19.10 | 8,431,067 | -0.07(-0.38%) |
Feb 18, 2014 | 19.53 | 19.66 | 19.12 | 19.17 | 8,163,703 | -0.25(-1.27%) |
Feb 14, 2014 | 19.29 | 19.42 | 19.42 | 19.42 | 5,877,216 | +0.09(+0.47%) |
Feb 13, 2014 | 19.22 | 19.43 | 19.14 | 19.33 | 7,735,147 | -0.01(-0.05%) |
Feb 12, 2014 | 19.45 | 19.49 | 19.11 | 19.34 | 8,535,346 | -0.10(-0.52%) |
Feb 11, 2014 | 19.26 | 19.51 | 19.11 | 19.44 | 9,460,772 | +0.27(+1.43%) |
Feb 10, 2014 | 19.53 | 19.63 | 19.09 | 19.16 | 9,240,737 | -0.37(-1.91%) |
Feb 07, 2014 | 19.14 | 19.62 | 19.07 | 19.54 | 11,224,518 | +0.43(+2.24%) |
Feb 06, 2014 | 18.78 | 19.24 | 18.74 | 19.11 | 7,684,486 | +0.32(+1.70%) |
Feb 05, 2014 | 18.78 | 18.84 | 18.44 | 18.79 | 10,048,944 | -0.04(-0.19%) |
Feb 04, 2014 | 18.81 | 18.92 | 18.50 | 18.83 | 8,428,249 | +0.20(+1.08%) |
Feb 03, 2014 | 19.13 | 19.16 | 18.54 | 18.62 | 12,471,798 | -0.47(-2.48%) |
Jan 31, 2014 | 19.12 | 19.38 | 19.04 | 19.10 | 10,432,762 | -0.25(-1.27%) |
Jan 30, 2014 | 18.96 | 19.45 | 18.95 | 19.34 | 12,573,914 | +0.56(+2.96%) |
Jan 29, 2014 | 19.22 | 19.66 | 18.70 | 18.79 | 13,584,899 | -0.64(-3.28%) |
Jan 28, 2014 | 19.08 | 19.55 | 19.00 | 19.43 | 10,836,785 | +0.64(+3.40%) |
Jan 27, 2014 | 19.00 | 19.14 | 18.43 | 18.79 | 9,133,082 | -0.21(-1.10%) |
Jan 24, 2014 | 19.42 | 19.53 | 18.89 | 19.00 | 12,389,505 | -0.36(-1.88%) |
Jan 23, 2014 | 20.03 | 20.15 | 18.98 | 19.36 | 16,530,762 | -0.48(-2.43%) |
Jan 22, 2014 | 19.76 | 19.87 | 19.53 | 19.85 | 8,716,950 | +0.43(+2.21%) |
Jan 21, 2014 | 19.76 | 19.91 | 19.37 | 19.42 | 8,957,060 | +0.07(+0.38%) |
Jan 17, 2014 | 19.66 | 19.34 | 19.34 | 19.34 | 6,677,423 | -0.22(-1.12%) |
Jan 16, 2014 | 19.31 | 19.59 | 19.27 | 19.56 | 8,786,541 | +0.27(+1.42%) |
Jan 15, 2014 | 19.54 | 19.54 | 19.07 | 19.29 | 10,796,027 | -0.25(-1.26%) |
Jan 14, 2014 | 18.96 | 19.55 | 18.96 | 19.54 | 12,701,830 | +0.65(+3.43%) |
Jan 13, 2014 | 19.30 | 19.33 | 18.82 | 18.89 | 7,343,464 | -0.28(-1.47%) |
Jan 10, 2014 | 18.93 | 19.28 | 18.78 | 19.17 | 7,675,193 | +0.25(+1.30%) |
Jan 09, 2014 | 18.61 | 19.02 | 18.54 | 18.93 | 13,277,625 | +0.53(+2.87%) |
Jan 08, 2014 | 17.81 | 18.42 | 17.69 | 18.40 | 12,627,081 | +0.59(+3.33%) |
Jan 07, 2014 | 17.54 | 17.93 | 17.54 | 17.80 | 7,928,608 | +0.35(+1.98%) |
Jan 06, 2014 | 17.76 | 17.90 | 17.39 | 17.46 | 8,889,540 | -0.25(-1.39%) |
Jan 03, 2014 | 17.28 | 17.79 | 17.28 | 17.70 | 9,552,878 | +0.49(+2.86%) |
Jan 02, 2014 | 17.18 | 17.40 | 17.12 | 17.21 | 4,995,828 | +0.04(+0.21%) |
Dec 31, 2013 | 17.18 | 17.18 | 17.18 | 17.18 | 3,150,479 | +0.01(+0.05%) |
Dec 30, 2013 | 17.14 | 17.25 | 17.08 | 17.17 | 3,259,799 | +0.08(+0.48%) |
Dec 27, 2013 | 17.30 | 17.32 | 16.96 | 17.08 | 3,148,777 | -0.17(-1.00%) |
Dec 26, 2013 | 17.27 | 17.29 | 17.14 | 17.26 | 2,651,288 | +0.00(+0.00%) |
Dec 24, 2013 | 17.20 | 17.28 | 17.14 | 17.26 | 1,617,936 | +0.04(+0.21%) |
Dec 23, 2013 | 17.28 | 17.30 | 17.07 | 17.22 | 5,161,818 | +0.03(+0.16%) |
Dec 20, 2013 | 17.00 | 17.27 | 16.93 | 17.19 | 11,330,125 | +0.22(+1.29%) |
Dec 19, 2013 | 17.07 | 17.12 | 16.74 | 16.97 | 5,170,588 | -0.04(-0.21%) |
Dec 18, 2013 | 16.77 | 17.02 | 16.59 | 17.01 | 6,559,384 | +0.31(+1.86%) |
Dec 17, 2013 | 17.07 | 17.07 | 16.70 | 16.70 | 6,243,834 | -0.37(-2.19%) |
Dec 16, 2013 | 17.08 | 17.15 | 16.79 | 17.07 | 5,819,748 | +0.09(+0.54%) |
Dec 13, 2013 | 17.21 | 17.26 | 16.78 | 16.98 | 7,051,427 | -0.15(-0.85%) |
Dec 12, 2013 | 16.67 | 17.17 | 16.60 | 17.13 | 12,568,574 | +0.75(+4.56%) |
Dec 11, 2013 | 16.93 | 16.98 | 16.37 | 16.38 | 10,907,534 | -0.56(-3.28%) |
Dec 10, 2013 | 16.86 | 17.16 | 16.83 | 16.94 | 6,355,638 | +0.11(+0.65%) |
Dec 09, 2013 | 16.66 | 16.91 | 16.65 | 16.83 | 6,285,005 | +0.17(+1.04%) |
Dec 06, 2013 | 16.54 | 16.72 | 16.41 | 16.66 | 5,229,359 | +0.28(+1.72%) |
Dec 05, 2013 | 16.29 | 16.59 | 16.28 | 16.37 | 8,439,510 | +0.09(+0.56%) |
Dec 04, 2013 | 16.56 | 16.57 | 16.13 | 16.28 | 10,345,829 | -0.35(-2.08%) |
Dec 03, 2013 | 16.87 | 16.87 | 16.49 | 16.63 | 7,501,592 | -0.30(-1.77%) |
Dec 02, 2013 | 16.94 | 17.13 | 16.89 | 16.93 | 6,045,228 | +0.02(+0.11%) |
Nov 29, 2013 | 17.25 | 17.25 | 16.88 | 16.91 | 4,109,916 | -0.33(-1.90%) |
Nov 27, 2013 | 16.97 | 17.26 | 16.94 | 17.24 | 5,248,303 | +0.37(+2.21%) |
Nov 26, 2013 | 16.92 | 17.12 | 16.75 | 16.87 | 6,101,003 | -0.01(-0.05%) |
Nov 25, 2013 | 16.92 | 17.10 | 16.86 | 16.87 | 5,108,328 | -0.01(-0.05%) |
Nov 22, 2013 | 16.80 | 16.89 | 16.70 | 16.88 | 7,699,246 | +0.10(+0.60%) |
Nov 21, 2013 | 16.48 | 16.85 | 16.47 | 16.78 | 7,549,291 | +0.40(+2.44%) |
Nov 20, 2013 | 16.56 | 16.69 | 16.34 | 16.38 | 7,013,886 | -0.15(-0.88%) |
Nov 19, 2013 | 16.51 | 16.76 | 16.49 | 16.53 | 8,422,816 | +0.03(+0.17%) |
Nov 18, 2013 | 16.57 | 16.75 | 16.41 | 16.50 | 6,836,528 | -0.02(-0.11%) |
Nov 15, 2013 | 16.59 | 16.68 | 16.36 | 16.52 | 7,773,361 | -0.02(-0.11%) |
Nov 14, 2013 | 16.55 | 16.73 | 16.46 | 16.54 | 6,649,949 | +0.16(+1.00%) |
Nov 13, 2013 | 16.36 | 16.46 | 16.30 | 16.37 | 8,442,214 | -0.03(-0.17%) |
Nov 12, 2013 | 16.14 | 16.87 | 16.14 | 16.40 | 17,367,996 | +0.20(+1.24%) |
Nov 11, 2013 | 16.15 | 16.29 | 16.13 | 16.20 | 5,993,813 | +0.11(+0.68%) |
Nov 08, 2013 | 16.05 | 16.16 | 15.98 | 16.09 | 10,477,739 | +0.11(+0.68%) |
Nov 07, 2013 | 16.25 | 16.36 | 15.94 | 15.98 | 11,418,567 | -0.21(-1.29%) |
Nov 06, 2013 | 16.36 | 16.46 | 16.09 | 16.19 | 9,724,208 | -0.06(-0.39%) |
Nov 05, 2013 | 16.31 | 16.43 | 16.07 | 16.26 | 12,841,881 | +0.00(+0.00%) |
Nov 04, 2013 | 15.95 | 16.49 | 15.95 | 16.26 | 10,315,810 | +0.36(+2.29%) |
Nov 01, 2013 | 15.70 | 15.91 | 15.65 | 15.89 | 6,370,587 | +0.23(+1.45%) |
Oct 31, 2013 | 15.59 | 15.75 | 15.54 | 15.66 | 7,192,567 | +0.08(+0.53%) |
Oct 30, 2013 | 15.66 | 15.72 | 15.39 | 15.58 | 8,711,984 | -0.03(-0.17%) |
Oct 29, 2013 | 15.62 | 15.77 | 15.51 | 15.61 | 8,769,926 | +0.05(+0.35%) |
Oct 28, 2013 | 15.65 | 15.67 | 15.47 | 15.56 | 8,872,163 | -0.06(-0.41%) |
Oct 25, 2013 | 15.51 | 15.77 | 15.30 | 15.62 | 9,763,252 | +0.14(+0.88%) |
Oct 24, 2013 | 15.16 | 15.51 | 15.10 | 15.48 | 9,170,732 | +0.55(+3.72%) |
Oct 23, 2013 | 14.87 | 15.08 | 14.76 | 14.93 | 9,931,531 | +0.05(+0.31%) |
Oct 22, 2013 | 14.71 | 15.07 | 14.71 | 14.88 | 8,130,038 | +0.25(+1.68%) |
Oct 21, 2013 | 14.60 | 14.69 | 14.52 | 14.64 | 5,801,783 | +0.02(+0.12%) |
Oct 18, 2013 | 14.64 | 14.72 | 14.58 | 14.62 | 5,467,652 | +0.05(+0.37%) |
Oct 17, 2013 | 14.26 | 14.65 | 14.24 | 14.56 | 8,794,357 | +0.37(+2.63%) |
Oct 16, 2013 | 13.87 | 14.20 | 13.87 | 14.19 | 6,392,553 | +0.36(+2.63%) |
Oct 15, 2013 | 13.92 | 14.00 | 13.83 | 13.83 | 5,274,837 | -0.10(-0.72%) |
Oct 14, 2013 | 13.77 | 13.95 | 13.75 | 13.93 | 4,158,243 | +0.07(+0.53%) |
Oct 11, 2013 | 13.74 | 13.94 | 13.69 | 13.85 | 5,615,187 | +0.10(+0.73%) |
Oct 10, 2013 | 13.72 | 13.77 | 13.64 | 13.75 | 6,769,035 | +0.15(+1.14%) |
Oct 09, 2013 | 13.50 | 13.71 | 13.47 | 13.60 | 8,967,573 | +0.12(+0.88%) |
Oct 08, 2013 | 13.54 | 13.65 | 13.48 | 13.48 | 7,940,092 | -0.05(-0.34%) |
Oct 07, 2013 | 13.45 | 13.65 | 13.40 | 13.53 | 7,259,174 | -0.02(-0.13%) |
Oct 04, 2013 | 13.35 | 13.58 | 13.32 | 13.54 | 5,652,598 | +0.15(+1.16%) |
Oct 03, 2013 | 13.28 | 13.43 | 13.18 | 13.39 | 6,599,600 | +0.05(+0.34%) |
Oct 02, 2013 | 13.40 | 13.44 | 13.17 | 13.34 | 5,939,288 | -0.05(-0.41%) |
Oct 01, 2013 | 13.26 | 13.49 | 13.24 | 13.40 | 5,661,896 | +0.15(+1.17%) |
Sep 30, 2013 | 13.15 | 13.32 | 12.84 | 13.24 | 6,589,843 | -0.07(-0.55%) |
Sep 27, 2013 | 13.24 | 13.43 | 13.14 | 13.32 | 4,340,463 | -0.05(-0.41%) |
Sep 26, 2013 | 13.26 | 13.42 | 13.24 | 13.37 | 4,021,744 | +0.10(+0.75%) |
Sep 25, 2013 | 13.39 | 13.39 | 13.21 | 13.27 | 7,567,036 | -0.10(-0.75%) |
Sep 24, 2013 | 13.15 | 13.48 | 13.13 | 13.37 | 8,526,201 | +0.25(+1.87%) |
Sep 23, 2013 | 13.13 | 13.20 | 13.02 | 13.13 | 5,519,696 | +0.02(+0.14%) |
Sep 20, 2013 | 13.31 | 13.34 | 13.06 | 13.11 | 8,391,661 | -0.12(-0.89%) |
Sep 19, 2013 | 12.97 | 13.26 | 12.94 | 13.23 | 12,987,426 | +0.26(+2.04%) |
Sep 18, 2013 | 12.90 | 13.04 | 12.75 | 12.96 | 7,311,654 | +0.03(+0.21%) |
Sep 17, 2013 | 12.95 | 13.01 | 12.82 | 12.94 | 6,179,380 | +0.11(+0.85%) |
Sep 16, 2013 | 12.82 | 13.01 | 12.64 | 12.83 | 9,095,908 | +0.18(+1.44%) |
Sep 13, 2013 | 12.52 | 12.70 | 12.52 | 12.64 | 4,548,475 | +0.14(+1.09%) |
Sep 12, 2013 | 12.61 | 12.63 | 12.45 | 12.51 | 5,767,819 | -0.09(-0.72%) |
Sep 11, 2013 | 12.62 | 12.70 | 12.47 | 12.60 | 7,892,370 | -0.05(-0.36%) |
Sep 10, 2013 | 12.15 | 12.64 | 12.15 | 12.64 | 9,661,235 | +0.57(+4.75%) |
Sep 09, 2013 | 11.86 | 12.12 | 11.81 | 12.07 | 6,841,302 | +0.15(+1.30%) |
Sep 06, 2013 | 11.93 | 12.06 | 11.77 | 11.92 | 5,613,467 | +0.01(+0.08%) |
Sep 05, 2013 | 11.85 | 11.95 | 11.80 | 11.91 | 4,609,401 | +0.07(+0.62%) |
Sep 04, 2013 | 11.71 | 11.84 | 11.66 | 11.83 | 5,398,362 | +0.17(+1.48%) |
Sep 03, 2013 | 11.80 | 11.86 | 11.58 | 11.66 | 5,887,014 | +0.01(+0.08%) |
Aug 30, 2013 | 11.67 | 11.76 | 11.60 | 11.65 | 4,229,505 | +0.02(+0.16%) |
Aug 29, 2013 | 11.61 | 11.72 | 11.50 | 11.63 | 6,736,058 | +0.02(+0.16%) |
Aug 28, 2013 | 11.63 | 11.68 | 11.53 | 11.62 | 5,521,573 | -0.03(-0.23%) |
Aug 27, 2013 | 11.92 | 11.95 | 11.59 | 11.64 | 7,048,329 | -0.43(-3.54%) |
Aug 26, 2013 | 12.08 | 12.15 | 12.01 | 12.07 | 4,393,867 | +0.00(+0.00%) |
Aug 23, 2013 | 12.04 | 12.08 | 11.95 | 12.07 | 4,260,074 | +0.07(+0.61%) |
Aug 22, 2013 | 11.89 | 12.06 | 11.88 | 12.00 | 3,954,777 | +0.13(+1.07%) |
Aug 21, 2013 | 11.94 | 11.99 | 11.85 | 11.87 | 5,530,215 | -0.09(-0.76%) |
Aug 20, 2013 | 11.91 | 12.06 | 11.86 | 11.96 | 5,106,393 | +0.04(+0.31%) |
Aug 19, 2013 | 12.07 | 12.07 | 11.82 | 11.93 | 7,840,261 | -0.21(-1.72%) |
Aug 16, 2013 | 12.14 | 12.31 | 12.13 | 12.13 | 5,614,909 | +0.02(+0.15%) |
Aug 15, 2013 | 12.17 | 12.23 | 12.05 | 12.12 | 5,385,960 | -0.16(-1.33%) |
Aug 14, 2013 | 12.24 | 12.36 | 12.05 | 12.28 | 9,839,718 | +0.03(+0.22%) |
Aug 13, 2013 | 12.53 | 12.57 | 12.03 | 12.25 | 14,462,848 | -0.23(-1.82%) |
Aug 12, 2013 | 12.44 | 12.58 | 12.41 | 12.48 | 3,427,913 | -0.02(-0.15%) |
Aug 09, 2013 | 12.57 | 12.65 | 12.45 | 12.50 | 5,777,791 | -0.11(-0.87%) |
Aug 08, 2013 | 12.61 | 12.65 | 12.54 | 12.61 | 5,946,406 | +0.08(+0.65%) |
Aug 07, 2013 | 12.55 | 12.67 | 12.46 | 12.53 | 6,996,819 | -0.06(-0.51%) |
Aug 06, 2013 | 12.78 | 12.82 | 12.54 | 12.59 | 3,887,236 | -0.19(-1.49%) |
Aug 05, 2013 | 12.82 | 12.92 | 12.78 | 12.78 | 3,221,824 | -0.09(-0.70%) |
Aug 02, 2013 | 12.83 | 12.90 | 12.75 | 12.87 | 5,620,367 | -0.01(-0.07%) |